NasdaqGS - Delayed Quote • USD
Qorvo, Inc. (QRVO)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 112.72 | 115.59 | 111.73 | 114.70 | 114.70 | 1,261,200 |
Apr 24, 2024 | 111.03 | 113.53 | 110.64 | 112.15 | 112.15 | 1,551,900 |
Apr 23, 2024 | 107.19 | 108.85 | 107.14 | 107.98 | 107.98 | 1,001,700 |
Apr 22, 2024 | 105.63 | 107.80 | 104.98 | 107.12 | 107.12 | 1,216,100 |
Apr 19, 2024 | 107.43 | 107.72 | 104.27 | 104.88 | 104.88 | 1,203,400 |
Apr 18, 2024 | 109.06 | 110.06 | 107.76 | 107.84 | 107.84 | 1,482,100 |
Apr 17, 2024 | 111.51 | 111.68 | 109.47 | 109.95 | 109.95 | 1,386,000 |
Apr 16, 2024 | 110.21 | 112.11 | 110.21 | 111.15 | 111.15 | 958,000 |
Apr 15, 2024 | 112.64 | 112.99 | 109.05 | 110.07 | 110.07 | 1,223,900 |
Apr 12, 2024 | 113.49 | 114.39 | 110.95 | 111.36 | 111.36 | 1,222,100 |
Apr 11, 2024 | 114.17 | 116.33 | 112.71 | 115.81 | 115.81 | 794,300 |
Apr 10, 2024 | 113.80 | 115.27 | 112.57 | 113.38 | 113.38 | 926,600 |
Apr 9, 2024 | 115.51 | 116.63 | 114.73 | 116.49 | 116.49 | 833,700 |
Apr 8, 2024 | 114.57 | 115.52 | 113.38 | 114.46 | 114.46 | 640,000 |
Apr 5, 2024 | 112.67 | 115.17 | 112.67 | 115.09 | 115.09 | 758,900 |
Apr 4, 2024 | 116.00 | 116.64 | 112.53 | 113.00 | 113.00 | 1,294,500 |
Apr 3, 2024 | 112.90 | 115.50 | 112.85 | 114.90 | 114.90 | 777,900 |
Apr 2, 2024 | 113.00 | 114.15 | 112.27 | 113.80 | 113.80 | 862,600 |
Apr 1, 2024 | 115.21 | 116.68 | 113.63 | 114.15 | 114.15 | 938,000 |
Mar 28, 2024 | 114.91 | 115.80 | 114.14 | 114.83 | 114.83 | 1,142,300 |
Mar 27, 2024 | 113.48 | 114.71 | 112.41 | 114.60 | 114.60 | 949,700 |
Mar 26, 2024 | 113.41 | 115.00 | 112.55 | 112.64 | 112.64 | 893,200 |
Mar 25, 2024 | 112.93 | 114.21 | 112.18 | 113.75 | 113.75 | 771,200 |
Mar 22, 2024 | 114.73 | 115.76 | 114.24 | 114.38 | 114.38 | 539,400 |
Mar 21, 2024 | 115.83 | 117.88 | 114.76 | 115.38 | 115.38 | 1,271,000 |
Mar 20, 2024 | 110.72 | 114.22 | 110.32 | 113.52 | 113.52 | 1,069,800 |
Mar 19, 2024 | 110.54 | 111.19 | 109.08 | 110.80 | 110.80 | 1,314,200 |
Mar 18, 2024 | 112.84 | 113.48 | 110.99 | 111.28 | 111.28 | 1,320,500 |
Mar 15, 2024 | 111.77 | 113.19 | 111.58 | 111.85 | 111.85 | 2,416,200 |
Mar 14, 2024 | 115.69 | 116.44 | 112.45 | 113.58 | 113.58 | 1,685,600 |
Mar 13, 2024 | 119.21 | 120.18 | 115.68 | 116.13 | 116.13 | 1,399,000 |
Mar 12, 2024 | 118.44 | 120.39 | 116.65 | 120.17 | 120.17 | 1,010,000 |
Mar 11, 2024 | 115.22 | 117.53 | 114.95 | 117.49 | 117.49 | 904,200 |
Mar 8, 2024 | 119.01 | 119.75 | 116.05 | 116.07 | 116.07 | 1,383,600 |
Mar 7, 2024 | 116.94 | 119.96 | 116.82 | 118.79 | 118.79 | 1,138,000 |
Mar 6, 2024 | 115.00 | 118.72 | 114.97 | 115.89 | 115.89 | 1,235,300 |
Mar 5, 2024 | 119.22 | 119.22 | 112.26 | 113.29 | 113.29 | 1,406,800 |
Mar 4, 2024 | 121.00 | 121.65 | 119.62 | 120.22 | 120.22 | 1,337,300 |
Mar 1, 2024 | 115.00 | 120.25 | 114.97 | 119.62 | 119.62 | 1,789,000 |
Feb 29, 2024 | 113.65 | 114.77 | 112.40 | 114.55 | 114.55 | 1,159,200 |
Feb 28, 2024 | 112.78 | 113.43 | 111.88 | 112.05 | 112.05 | 624,300 |
Feb 27, 2024 | 113.88 | 114.78 | 113.73 | 114.01 | 114.01 | 561,700 |
Feb 26, 2024 | 113.71 | 114.25 | 113.41 | 113.52 | 113.52 | 592,400 |
Feb 23, 2024 | 113.42 | 113.96 | 112.68 | 112.80 | 112.80 | 670,600 |
Feb 22, 2024 | 113.68 | 113.86 | 112.03 | 113.45 | 113.45 | 1,010,300 |
Feb 21, 2024 | 110.93 | 111.92 | 110.18 | 111.89 | 111.89 | 864,600 |
Feb 20, 2024 | 111.00 | 112.55 | 110.90 | 111.86 | 111.86 | 1,086,100 |
Feb 16, 2024 | 113.73 | 114.29 | 112.11 | 112.17 | 112.17 | 855,500 |
Feb 15, 2024 | 114.00 | 114.75 | 113.35 | 113.88 | 113.88 | 1,222,900 |
Feb 14, 2024 | 112.80 | 113.90 | 111.81 | 113.59 | 113.59 | 1,078,900 |
Feb 13, 2024 | 110.39 | 112.75 | 110.00 | 111.71 | 111.71 | 1,332,100 |
Feb 12, 2024 | 112.41 | 114.79 | 111.76 | 113.73 | 113.73 | 1,194,000 |
Feb 9, 2024 | 112.85 | 113.92 | 112.21 | 112.32 | 112.32 | 1,133,000 |
Feb 8, 2024 | 110.48 | 113.71 | 110.48 | 112.62 | 112.62 | 1,396,200 |
Feb 7, 2024 | 109.93 | 111.10 | 107.96 | 110.85 | 110.85 | 1,609,300 |
Feb 6, 2024 | 107.72 | 108.72 | 106.68 | 108.61 | 108.61 | 1,762,900 |
Feb 5, 2024 | 104.19 | 108.13 | 104.03 | 107.33 | 107.33 | 1,736,400 |
Feb 2, 2024 | 105.30 | 105.30 | 102.34 | 103.59 | 103.59 | 2,167,500 |
Feb 1, 2024 | 105.07 | 108.43 | 102.78 | 105.75 | 105.75 | 3,979,200 |
Jan 31, 2024 | 101.05 | 102.15 | 98.34 | 99.74 | 99.74 | 3,626,300 |
Jan 30, 2024 | 102.88 | 103.19 | 100.11 | 100.26 | 100.26 | 2,413,800 |
Jan 29, 2024 | 104.00 | 104.24 | 102.77 | 103.70 | 103.70 | 1,620,100 |
Jan 26, 2024 | 105.17 | 105.85 | 102.72 | 103.68 | 103.68 | 1,260,400 |
Jan 25, 2024 | 107.74 | 107.77 | 105.56 | 106.44 | 106.44 | 1,309,300 |
Jan 24, 2024 | 107.86 | 108.29 | 105.59 | 105.96 | 105.96 | 1,031,400 |
Jan 23, 2024 | 107.12 | 108.29 | 106.69 | 107.77 | 107.77 | 607,000 |
Jan 22, 2024 | 106.39 | 107.57 | 105.89 | 106.70 | 106.70 | 874,500 |
Jan 19, 2024 | 105.11 | 106.23 | 103.82 | 105.56 | 105.56 | 1,361,100 |
Jan 18, 2024 | 102.11 | 103.93 | 101.23 | 103.78 | 103.78 | 1,734,500 |
Jan 17, 2024 | 100.37 | 101.14 | 98.38 | 99.89 | 99.89 | 1,061,900 |
Jan 16, 2024 | 101.76 | 102.53 | 100.50 | 101.41 | 101.41 | 1,022,500 |
Jan 12, 2024 | 104.00 | 104.53 | 101.81 | 102.30 | 102.30 | 891,600 |
Jan 11, 2024 | 103.99 | 104.39 | 101.47 | 103.71 | 103.71 | 1,207,900 |
Jan 10, 2024 | 103.62 | 104.63 | 102.52 | 104.49 | 104.49 | 964,100 |
Jan 9, 2024 | 104.02 | 105.53 | 103.39 | 104.00 | 104.00 | 851,400 |
Jan 8, 2024 | 103.46 | 106.19 | 103.10 | 105.39 | 105.39 | 1,093,400 |
Jan 5, 2024 | 102.73 | 104.31 | 102.24 | 103.12 | 103.12 | 1,175,700 |
Jan 4, 2024 | 102.22 | 104.19 | 101.35 | 102.99 | 102.99 | 1,951,600 |
Jan 3, 2024 | 107.88 | 107.88 | 105.51 | 105.69 | 105.69 | 1,537,200 |
Jan 2, 2024 | 111.23 | 111.37 | 107.88 | 108.91 | 108.91 | 2,131,300 |
Dec 29, 2023 | 114.06 | 114.34 | 112.31 | 112.61 | 112.61 | 908,900 |
Dec 28, 2023 | 114.64 | 114.86 | 114.00 | 114.18 | 114.18 | 545,100 |
Dec 27, 2023 | 114.65 | 114.73 | 113.85 | 114.61 | 114.61 | 602,200 |
Dec 26, 2023 | 113.24 | 114.97 | 112.98 | 114.38 | 114.38 | 733,300 |
Dec 22, 2023 | 111.56 | 113.45 | 111.14 | 112.60 | 112.60 | 1,166,100 |
Dec 21, 2023 | 110.41 | 111.62 | 109.91 | 111.21 | 111.21 | 1,041,500 |
Dec 20, 2023 | 110.92 | 111.65 | 108.46 | 108.55 | 108.55 | 1,600,300 |
Dec 19, 2023 | 112.09 | 112.45 | 111.35 | 111.49 | 111.49 | 1,479,700 |
Dec 18, 2023 | 112.00 | 112.30 | 110.30 | 111.91 | 111.91 | 1,478,100 |
Dec 15, 2023 | 113.08 | 113.40 | 111.62 | 112.26 | 112.26 | 2,048,500 |
Dec 14, 2023 | 109.59 | 112.73 | 109.24 | 112.55 | 112.55 | 1,993,000 |
Dec 13, 2023 | 106.01 | 109.33 | 106.01 | 108.32 | 108.32 | 1,518,200 |
Dec 12, 2023 | 105.37 | 106.96 | 105.26 | 106.27 | 106.27 | 869,700 |
Dec 11, 2023 | 104.12 | 106.38 | 103.97 | 106.04 | 106.04 | 1,374,000 |
Dec 8, 2023 | 101.90 | 104.84 | 101.88 | 103.97 | 103.97 | 1,696,000 |
Dec 7, 2023 | 98.07 | 101.06 | 97.70 | 100.32 | 100.32 | 1,257,500 |
Dec 6, 2023 | 97.72 | 98.92 | 97.20 | 97.51 | 97.51 | 1,167,200 |
Dec 5, 2023 | 96.79 | 97.82 | 96.18 | 97.11 | 97.11 | 1,073,500 |
Dec 4, 2023 | 96.43 | 97.76 | 96.13 | 97.67 | 97.67 | 1,207,200 |
Dec 1, 2023 | 96.23 | 97.84 | 95.19 | 97.42 | 97.42 | 1,378,600 |
Nov 30, 2023 | 96.09 | 96.71 | 95.50 | 96.50 | 96.50 | 1,675,200 |
Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 95.89 | 1,371,000 |
Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 93.51 | 1,133,400 |
Nov 27, 2023 | 93.06 | 93.81 | 92.69 | 93.34 | 93.34 | 1,100,700 |
Nov 24, 2023 | 93.28 | 93.71 | 93.17 | 93.39 | 93.39 | 390,400 |
Nov 22, 2023 | 93.68 | 94.72 | 93.26 | 93.35 | 93.35 | 793,800 |
Nov 21, 2023 | 93.99 | 94.00 | 92.44 | 93.13 | 93.13 | 1,196,800 |
Nov 20, 2023 | 94.01 | 95.56 | 93.70 | 95.14 | 95.14 | 803,300 |
Nov 17, 2023 | 94.41 | 94.49 | 93.56 | 94.08 | 94.08 | 1,112,700 |
Nov 16, 2023 | 94.81 | 95.32 | 93.54 | 93.86 | 93.86 | 1,194,300 |
Nov 15, 2023 | 94.95 | 95.95 | 94.62 | 95.20 | 95.20 | 1,480,200 |
Nov 14, 2023 | 92.65 | 95.27 | 92.39 | 94.62 | 94.62 | 1,805,800 |
Nov 13, 2023 | 90.93 | 91.04 | 89.65 | 90.37 | 90.37 | 995,500 |
Nov 10, 2023 | 88.50 | 91.95 | 88.39 | 91.66 | 91.66 | 2,349,800 |
Nov 9, 2023 | 88.64 | 89.07 | 87.32 | 87.43 | 87.43 | 1,466,500 |
Nov 8, 2023 | 88.98 | 90.97 | 87.80 | 87.94 | 87.94 | 1,515,400 |
Nov 7, 2023 | 87.65 | 88.42 | 87.28 | 88.12 | 88.12 | 1,003,100 |
Nov 6, 2023 | 88.00 | 88.95 | 87.11 | 88.14 | 88.14 | 1,258,200 |
Nov 3, 2023 | 86.01 | 89.30 | 85.98 | 88.33 | 88.33 | 1,552,600 |
Nov 2, 2023 | 90.21 | 91.00 | 80.62 | 85.48 | 85.48 | 3,583,900 |
Nov 1, 2023 | 87.45 | 87.99 | 85.69 | 87.82 | 87.82 | 1,960,300 |
Oct 31, 2023 | 86.10 | 87.52 | 85.35 | 87.42 | 87.42 | 1,594,800 |
Oct 30, 2023 | 86.31 | 86.85 | 84.61 | 86.07 | 86.07 | 1,192,900 |
Oct 27, 2023 | 86.89 | 87.56 | 85.94 | 86.47 | 86.47 | 1,005,500 |
Oct 26, 2023 | 87.03 | 87.75 | 86.03 | 86.28 | 86.28 | 1,067,700 |
Oct 25, 2023 | 87.54 | 87.61 | 85.50 | 86.20 | 86.20 | 1,194,300 |
Oct 24, 2023 | 88.55 | 89.62 | 87.92 | 88.84 | 88.84 | 963,400 |
Oct 23, 2023 | 89.59 | 90.17 | 88.34 | 88.39 | 88.39 | 1,108,600 |
Oct 20, 2023 | 91.24 | 91.47 | 89.88 | 90.00 | 90.00 | 1,174,100 |
Oct 19, 2023 | 92.47 | 93.22 | 90.68 | 90.98 | 90.98 | 1,215,700 |
Oct 18, 2023 | 91.50 | 92.04 | 90.87 | 91.70 | 91.70 | 1,066,600 |
Oct 17, 2023 | 90.88 | 93.07 | 90.63 | 92.76 | 92.76 | 885,600 |
Oct 16, 2023 | 91.48 | 92.71 | 91.32 | 92.22 | 92.22 | 888,200 |
Oct 13, 2023 | 93.13 | 93.26 | 90.41 | 90.92 | 90.92 | 953,100 |
Oct 12, 2023 | 93.58 | 93.86 | 91.91 | 92.99 | 92.99 | 1,159,200 |
Oct 11, 2023 | 92.95 | 93.58 | 91.56 | 93.42 | 93.42 | 1,207,200 |
Oct 10, 2023 | 91.64 | 94.31 | 90.88 | 93.26 | 93.26 | 1,669,600 |
Oct 9, 2023 | 93.41 | 95.06 | 93.13 | 94.90 | 94.90 | 650,700 |
Oct 6, 2023 | 93.84 | 95.78 | 93.23 | 94.83 | 94.83 | 1,029,300 |
Oct 5, 2023 | 94.27 | 94.58 | 92.95 | 93.92 | 93.92 | 871,800 |
Oct 4, 2023 | 93.86 | 94.28 | 93.06 | 94.10 | 94.10 | 946,900 |
Oct 3, 2023 | 94.75 | 96.87 | 93.18 | 93.73 | 93.73 | 1,038,100 |
Oct 2, 2023 | 95.03 | 95.98 | 94.47 | 95.12 | 95.12 | 1,224,800 |
Sep 29, 2023 | 96.79 | 96.93 | 95.29 | 95.47 | 95.47 | 840,400 |
Sep 28, 2023 | 94.41 | 96.60 | 94.41 | 95.47 | 95.47 | 1,067,500 |
Sep 27, 2023 | 94.99 | 95.50 | 93.48 | 94.56 | 94.56 | 1,408,300 |
Sep 26, 2023 | 95.40 | 96.38 | 94.60 | 94.81 | 94.81 | 1,552,000 |
Sep 25, 2023 | 93.49 | 96.71 | 93.49 | 96.50 | 96.50 | 1,154,100 |
Sep 22, 2023 | 95.22 | 95.24 | 93.84 | 94.13 | 94.13 | 763,500 |
Sep 21, 2023 | 94.47 | 95.69 | 94.47 | 94.55 | 94.55 | 961,700 |
Sep 20, 2023 | 96.13 | 96.61 | 95.17 | 95.21 | 95.21 | 1,049,100 |
Sep 19, 2023 | 96.90 | 96.90 | 95.52 | 95.65 | 95.65 | 722,000 |
Sep 18, 2023 | 95.81 | 97.47 | 95.81 | 96.87 | 96.87 | 1,528,600 |
Sep 15, 2023 | 95.65 | 97.00 | 95.17 | 95.93 | 95.93 | 2,216,200 |
Sep 14, 2023 | 95.42 | 96.48 | 94.76 | 96.10 | 96.10 | 1,589,400 |
Sep 13, 2023 | 94.37 | 95.21 | 93.72 | 94.34 | 94.34 | 1,233,400 |
Sep 12, 2023 | 96.46 | 97.45 | 94.11 | 94.51 | 94.51 | 2,063,300 |
Sep 11, 2023 | 100.48 | 100.90 | 97.09 | 97.21 | 97.21 | 1,346,000 |
Sep 8, 2023 | 98.30 | 99.46 | 97.97 | 99.34 | 99.34 | 1,256,500 |
Sep 7, 2023 | 103.85 | 104.37 | 98.03 | 98.72 | 98.72 | 2,572,600 |
Sep 6, 2023 | 106.95 | 107.33 | 104.86 | 106.24 | 106.24 | 1,223,100 |
Sep 5, 2023 | 108.00 | 108.38 | 107.01 | 107.17 | 107.17 | 1,168,300 |
Sep 1, 2023 | 107.80 | 108.50 | 107.20 | 108.45 | 108.45 | 736,600 |
Aug 31, 2023 | 105.98 | 108.15 | 105.98 | 107.39 | 107.39 | 1,308,800 |
Aug 30, 2023 | 105.42 | 106.84 | 104.41 | 106.46 | 106.46 | 933,400 |
Aug 29, 2023 | 103.20 | 106.28 | 103.20 | 105.75 | 105.75 | 1,110,000 |
Aug 28, 2023 | 102.00 | 104.02 | 101.93 | 103.78 | 103.78 | 939,900 |
Aug 25, 2023 | 100.14 | 101.99 | 99.07 | 101.53 | 101.53 | 1,040,600 |
Aug 24, 2023 | 103.00 | 103.13 | 99.63 | 99.73 | 99.73 | 1,417,200 |
Aug 23, 2023 | 99.98 | 102.64 | 99.70 | 102.22 | 102.22 | 989,600 |
Aug 22, 2023 | 101.37 | 102.00 | 100.04 | 100.16 | 100.16 | 723,400 |
Aug 21, 2023 | 99.08 | 101.20 | 99.02 | 100.62 | 100.62 | 863,800 |
Aug 18, 2023 | 97.05 | 99.27 | 97.05 | 98.96 | 98.96 | 1,115,700 |
Aug 17, 2023 | 97.22 | 98.78 | 96.74 | 98.25 | 98.25 | 1,245,000 |
Aug 16, 2023 | 99.34 | 99.34 | 96.92 | 97.22 | 97.22 | 1,472,200 |
Aug 15, 2023 | 102.02 | 102.20 | 99.36 | 99.52 | 99.52 | 1,397,200 |
Aug 14, 2023 | 101.24 | 103.36 | 100.97 | 103.19 | 103.19 | 1,126,700 |
Aug 11, 2023 | 102.95 | 102.96 | 101.12 | 101.88 | 101.88 | 1,325,300 |
Aug 10, 2023 | 106.20 | 106.86 | 103.66 | 104.36 | 104.36 | 1,060,900 |
Aug 9, 2023 | 105.99 | 106.82 | 104.92 | 105.10 | 105.10 | 786,000 |
Aug 8, 2023 | 105.25 | 106.59 | 103.76 | 106.20 | 106.20 | 1,124,000 |
Aug 7, 2023 | 107.08 | 107.57 | 105.54 | 106.72 | 106.72 | 1,086,500 |
Aug 4, 2023 | 105.58 | 108.23 | 105.44 | 106.88 | 106.88 | 1,132,600 |
Aug 3, 2023 | 112.00 | 112.12 | 104.04 | 105.84 | 105.84 | 2,709,000 |
Aug 2, 2023 | 108.38 | 109.35 | 105.93 | 106.11 | 106.11 | 1,997,600 |
Aug 1, 2023 | 108.97 | 110.87 | 108.71 | 110.21 | 110.21 | 931,000 |
Jul 31, 2023 | 109.65 | 111.22 | 109.65 | 110.02 | 110.02 | 892,700 |
Jul 28, 2023 | 108.97 | 110.05 | 107.60 | 109.49 | 109.49 | 1,391,000 |
Jul 27, 2023 | 108.86 | 110.14 | 106.49 | 106.98 | 106.98 | 1,393,000 |
Jul 26, 2023 | 105.76 | 107.76 | 105.33 | 106.97 | 106.97 | 1,112,100 |
Jul 25, 2023 | 107.25 | 108.13 | 106.90 | 107.13 | 107.13 | 915,000 |
Jul 24, 2023 | 106.89 | 107.84 | 106.51 | 106.75 | 106.75 | 730,700 |
Jul 21, 2023 | 106.05 | 108.48 | 105.54 | 107.09 | 107.09 | 1,214,800 |
Jul 20, 2023 | 104.70 | 106.13 | 104.10 | 104.79 | 104.79 | 1,275,100 |
Jul 19, 2023 | 106.63 | 107.33 | 105.77 | 105.84 | 105.84 | 652,100 |
Jul 18, 2023 | 106.62 | 107.79 | 105.84 | 106.77 | 106.77 | 712,900 |
Jul 17, 2023 | 105.00 | 108.07 | 104.75 | 107.38 | 107.38 | 904,700 |
Jul 14, 2023 | 106.44 | 106.63 | 104.31 | 104.87 | 104.87 | 934,900 |
Jul 13, 2023 | 106.05 | 107.30 | 105.05 | 106.87 | 106.87 | 952,200 |
Jul 12, 2023 | 105.46 | 105.70 | 104.22 | 105.32 | 105.32 | 1,330,400 |
Jul 11, 2023 | 104.77 | 105.40 | 101.89 | 104.08 | 104.08 | 1,064,600 |
Jul 10, 2023 | 100.69 | 103.97 | 100.23 | 103.84 | 103.84 | 1,066,500 |
Jul 7, 2023 | 98.92 | 101.41 | 98.57 | 100.23 | 100.23 | 1,200,200 |
Jul 6, 2023 | 96.10 | 98.65 | 96.06 | 98.54 | 98.54 | 1,804,400 |
Jul 5, 2023 | 101.31 | 101.68 | 97.58 | 97.59 | 97.59 | 1,572,500 |
Jul 3, 2023 | 102.03 | 103.63 | 101.85 | 103.12 | 103.12 | 779,900 |
Jun 30, 2023 | 102.06 | 102.39 | 101.17 | 102.03 | 102.03 | 1,067,600 |
Jun 29, 2023 | 101.30 | 101.57 | 99.79 | 101.34 | 101.34 | 755,600 |
Jun 28, 2023 | 100.39 | 102.00 | 100.07 | 100.66 | 100.66 | 1,018,600 |
Jun 27, 2023 | 98.80 | 102.19 | 98.03 | 102.03 | 102.03 | 997,400 |
Jun 26, 2023 | 97.75 | 100.35 | 97.74 | 98.77 | 98.77 | 1,016,900 |
Jun 23, 2023 | 99.05 | 99.49 | 96.78 | 97.32 | 97.32 | 1,622,900 |
Jun 22, 2023 | 100.29 | 101.22 | 99.49 | 101.02 | 101.02 | 1,043,600 |
Jun 21, 2023 | 102.33 | 102.42 | 100.25 | 100.80 | 100.80 | 987,500 |
Jun 20, 2023 | 102.36 | 103.35 | 101.87 | 102.86 | 102.86 | 1,121,200 |
Jun 16, 2023 | 104.14 | 104.15 | 102.12 | 102.62 | 102.62 | 3,468,700 |
Jun 15, 2023 | 101.88 | 103.29 | 101.31 | 102.51 | 102.51 | 992,800 |
Jun 14, 2023 | 102.43 | 104.45 | 102.00 | 103.60 | 103.60 | 1,210,200 |
Jun 13, 2023 | 102.17 | 103.43 | 101.69 | 102.88 | 102.88 | 1,332,600 |
Jun 12, 2023 | 98.61 | 100.72 | 98.22 | 100.60 | 100.60 | 732,300 |
Jun 9, 2023 | 100.50 | 100.71 | 97.90 | 98.36 | 98.36 | 731,500 |
Jun 8, 2023 | 99.72 | 99.89 | 98.30 | 99.04 | 99.04 | 801,400 |
Jun 7, 2023 | 97.50 | 100.42 | 97.18 | 98.76 | 98.76 | 916,500 |
Jun 6, 2023 | 95.23 | 98.65 | 95.23 | 96.87 | 96.87 | 878,300 |
Jun 5, 2023 | 97.45 | 97.70 | 95.06 | 95.90 | 95.90 | 1,164,100 |
Jun 2, 2023 | 98.82 | 99.36 | 96.81 | 98.04 | 98.04 | 951,000 |
Jun 1, 2023 | 98.00 | 99.61 | 95.69 | 98.43 | 98.43 | 1,276,100 |
May 31, 2023 | 97.83 | 99.21 | 96.60 | 97.26 | 97.26 | 1,437,100 |
May 30, 2023 | 102.37 | 102.54 | 98.99 | 99.28 | 99.28 | 1,243,700 |
May 26, 2023 | 95.00 | 100.50 | 94.76 | 100.04 | 100.04 | 1,678,400 |
May 25, 2023 | 93.32 | 94.69 | 91.28 | 94.29 | 94.29 | 1,911,900 |
May 24, 2023 | 92.56 | 93.97 | 91.60 | 93.75 | 93.75 | 1,109,500 |
May 23, 2023 | 93.84 | 96.16 | 93.71 | 94.12 | 94.12 | 883,400 |
May 22, 2023 | 93.84 | 96.74 | 93.84 | 96.12 | 96.12 | 935,100 |
May 19, 2023 | 95.00 | 95.26 | 93.91 | 95.04 | 95.04 | 1,316,200 |
May 18, 2023 | 93.19 | 95.22 | 92.45 | 95.02 | 95.02 | 1,043,200 |
May 17, 2023 | 90.73 | 92.82 | 90.25 | 92.48 | 92.48 | 1,147,100 |
May 16, 2023 | 92.85 | 93.48 | 90.49 | 90.59 | 90.59 | 887,500 |
May 15, 2023 | 90.30 | 93.18 | 89.74 | 93.02 | 93.02 | 1,258,500 |
May 12, 2023 | 90.65 | 91.09 | 89.22 | 90.24 | 90.24 | 1,141,100 |
May 11, 2023 | 92.35 | 92.63 | 90.42 | 90.56 | 90.56 | 1,319,900 |
May 10, 2023 | 94.33 | 94.51 | 91.60 | 92.59 | 92.59 | 1,469,900 |
May 9, 2023 | 91.80 | 93.83 | 90.74 | 93.14 | 93.14 | 1,733,300 |
May 8, 2023 | 92.29 | 94.46 | 92.00 | 94.17 | 94.17 | 1,585,700 |
May 5, 2023 | 94.14 | 94.85 | 92.17 | 92.91 | 92.91 | 2,137,800 |
May 4, 2023 | 102.27 | 102.78 | 92.37 | 93.99 | 93.99 | 3,259,100 |
May 3, 2023 | 92.32 | 95.71 | 92.28 | 93.62 | 93.62 | 1,933,900 |
May 2, 2023 | 93.00 | 93.86 | 91.99 | 93.43 | 93.43 | 1,083,700 |
May 1, 2023 | 91.90 | 93.24 | 91.79 | 92.84 | 92.84 | 1,176,800 |
Apr 28, 2023 | 91.03 | 92.39 | 90.55 | 92.08 | 92.08 | 1,199,700 |
Apr 27, 2023 | 89.48 | 90.57 | 87.79 | 90.33 | 90.33 | 1,576,400 |
Apr 26, 2023 | 90.34 | 90.61 | 88.88 | 89.79 | 89.79 | 1,108,300 |
Related Tickers
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
NXPI NXP Semiconductors N.V.
238.08
+1.29%
MCHP Microchip Technology Incorporated
92.21
+1.69%
ADI Analog Devices, Inc.
197.94
+0.73%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
ON ON Semiconductor Corporation
66.38
+1.30%
STM STMicroelectronics N.V.
42.60
+1.09%
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%
CRUS Cirrus Logic, Inc.
87.31
+1.18%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%